18.50
-0.08(-0.43%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 18.6 | 18.5 | 18.5 | 19.06 | 18.47 | 820,026 |
| September 25, 2025 | 19.45 | 18.58 | 18.58 | 19.46 | 18.4 | 1.08M |
| September 24, 2025 | 18.8 | 19.48 | 19.48 | 19.65 | 18.8 | 1.81M |
| September 22, 2025 | 18.6 | 18.3 | 18.3 | 18.62 | 18.15 | 800,788 |
| September 21, 2025 | 17.81 | 18.45 | 18.45 | 18.7 | 17.74 | 789,072 |
| September 18, 2025 | 17.77 | 17.94 | 17.94 | 18.33 | 17.54 | 1.22M |
| September 17, 2025 | 17.66 | 17.77 | 17.77 | 17.77 | 17.35 | 490,344 |
| September 16, 2025 | 16.97 | 17.64 | 17.64 | 17.64 | 16.91 | 775,644 |
| September 15, 2025 | 17.15 | 16.97 | 16.97 | 17.25 | 16.86 | 558,506 |
| September 14, 2025 | 17.3 | 17.3 | 17.3 | 17.37 | 16.95 | 298,377 |
| September 11, 2025 | 17.3 | 17.32 | 17.32 | 17.68 | 17.19 | 493,792 |
| September 10, 2025 | 17.5 | 17.55 | 17.55 | 17.75 | 17.23 | 942,064 |
| September 09, 2025 | 17.71 | 17.52 | 17.52 | 17.72 | 17.15 | 1.45M |
| September 08, 2025 | 18.17 | 17.71 | 17.71 | 18.17 | 17.66 | 1M |
| September 07, 2025 | 18.7 | 18.2 | 18.2 | 18.7 | 18.18 | 619,141 |
| September 04, 2025 | 19 | 18.74 | 18.74 | 19.28 | 18.42 | 798,565 |
| September 03, 2025 | 18.93 | 19 | 19 | 19.37 | 18.83 | 530,104 |
| September 02, 2025 | 19.3 | 18.93 | 18.93 | 19.6 | 18.93 | 922,442 |
| September 01, 2025 | 18.93 | 19.6 | 19.6 | 19.8 | 18.93 | 1.84M |
| August 31, 2025 | 19.17 | 19.05 | 19.05 | 19.38 | 18.72 | 852,241 |
| August 28, 2025 | 19.29 | 19.2 | 19.2 | 19.5 | 19.12 | 835,237 |
| August 27, 2025 | 18.64 | 19.29 | 19.29 | 19.47 | 18.26 | 4.41M |
| August 26, 2025 | 19 | 18.38 | 18.38 | 19.18 | 18.2 | 29.73M |
| August 25, 2025 | 20 | 18.91 | 18.91 | 20 | 18.91 | 1.28M |
| August 24, 2025 | 18.89 | 20 | 20 | 20 | 18.89 | 1.73M |
| August 21, 2025 | 18.15 | 18.7 | 18.7 | 18.96 | 18.15 | 2.28M |
| August 20, 2025 | 18.03 | 18.14 | 18.14 | 18.65 | 18.03 | 1.96M |
| August 19, 2025 | 18.22 | 18.03 | 18.03 | 18.6 | 18.03 | 884,558 |
| August 18, 2025 | 18.19 | 18.22 | 18.22 | 18.6 | 17.9 | 1.37M |
| August 17, 2025 | 18.38 | 18 | 18 | 18.38 | 17.94 | 522,964 |
| August 14, 2025 | 17.94 | 18.02 | 18.02 | 18.58 | 17.82 | 1.2M |
| August 13, 2025 | 17.7 | 17.55 | 17.55 | 18.65 | 17.55 | 1.31M |
| August 12, 2025 | 18 | 17.7 | 17.7 | 18.41 | 17.7 | 1.13M |
| August 11, 2025 | 18.2 | 18 | 18 | 18.64 | 18 | 732,709 |
| August 10, 2025 | 18.7 | 18.24 | 18.24 | 18.95 | 18.24 | 1.2M |
| August 07, 2025 | 19.1 | 19.54 | 19.54 | 19.58 | 19.1 | 992,834 |
| August 06, 2025 | 19.06 | 19.12 | 19.12 | 19.69 | 19.06 | 1.04M |
| August 05, 2025 | 18.01 | 19.45 | 19.45 | 19.46 | 17.93 | 1.76M |
| August 04, 2025 | 17.83 | 17.96 | 17.96 | 18.03 | 17.6 | 333,900 |
| August 03, 2025 | 17.98 | 17.84 | 17.84 | 18.02 | 17.66 | 325,327 |
| July 31, 2025 | 17.8 | 17.98 | 17.98 | 17.98 | 17.57 | 775,884 |
| July 30, 2025 | 17.56 | 18.1 | 18.1 | 18.1 | 17.56 | 168,921 |
| July 29, 2025 | 18.08 | 17.8 | 17.8 | 18.11 | 17.58 | 422,677 |
| July 28, 2025 | 18.03 | 18.11 | 18.11 | 18.3 | 17.9 | 541,253 |
| July 27, 2025 | 17.6 | 18 | 18 | 18.22 | 17.6 | 660,946 |
| July 24, 2025 | 17.75 | 17.55 | 17.55 | 17.75 | 17.51 | 282,002 |
| July 23, 2025 | 17.29 | 17.75 | 17.75 | 17.76 | 17.27 | 430,417 |
| July 22, 2025 | 17.52 | 17.3 | 17.3 | 17.69 | 17.3 | 445,108 |
| July 21, 2025 | 17.5 | 17.55 | 17.55 | 17.57 | 17.15 | 474,469 |
| July 20, 2025 | 17.66 | 17.48 | 17.48 | 17.77 | 17.46 | 361,987 |
| July 17, 2025 | 17.14 | 17.66 | 17.66 | 17.8 | 17.09 | 1.28M |
| July 16, 2025 | 17.38 | 17.15 | 17.15 | 17.38 | 17.13 | 401,425 |
| July 15, 2025 | 17.48 | 17.4 | 17.4 | 17.48 | 17.13 | 817,748 |
| July 14, 2025 | 16.61 | 17.42 | 17.42 | 17.5 | 16.55 | 2.07M |
| July 13, 2025 | 16.8 | 16.66 | 16.66 | 16.9 | 16.64 | 273,872 |
| July 10, 2025 | 16.9 | 16.81 | 16.81 | 17 | 16.81 | 465,401 |
| July 09, 2025 | 16.85 | 16.89 | 16.89 | 16.89 | 16.68 | 304,514 |
| July 08, 2025 | 16.89 | 16.72 | 16.72 | 16.93 | 16.72 | 406,042 |
| July 07, 2025 | 17.09 | 16.9 | 16.9 | 17.09 | 16.87 | 419,896 |
| July 06, 2025 | 16.99 | 17.09 | 17.09 | 17.14 | 16.78 | 564,696 |